Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX

3,977.00

-56(-1.39%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	3,963	3,977	3,977	4,022	3,957	144,400
March 12, 2026	4,060	4,033	4,033	4,067	4,007	128,800
March 11, 2026	4,112	4,091	4,091	4,183	4,084	122,400
March 10, 2026	4,078	4,095	4,095	4,151	4,072	68,100
March 09, 2026	4,005	3,996	3,996	4,065	3,913	214,900
March 06, 2026	4,223	4,265	4,265	4,306	4,190	182,900
March 05, 2026	4,355	4,223	4,223	4,390	4,213	259,800
March 04, 2026	4,351	4,254	4,254	4,424	4,180	179,800
March 03, 2026	4,605	4,514	4,514	4,695	4,503	212,600
March 02, 2026	4,542	4,638	4,638	4,640	4,504	183,000
February 27, 2026	4,589	4,642	4,642	4,642	4,568	178,800
February 26, 2026	4,584	4,564	4,564	4,618	4,535	163,300
February 25, 2026	4,600	4,548	4,548	4,600	4,487	214,100
February 24, 2026	4,515	4,600	4,600	4,627	4,451	414,700
February 20, 2026	4,319	4,409	0	4,435	4,268	346,000
February 19, 2026	4,332	4,295	0	4,365	4,250	233,200
February 18, 2026	4,325	4,332	0	4,362	4,305	172,700
February 17, 2026	4,300	4,278	0	4,336	4,263	96,400
February 16, 2026	4,248	4,300	0	4,311	4,220	177,900
February 13, 2026	4,339	4,251	0	4,380	4,211	271,500
February 12, 2026	4,221	4,367	0	4,438	4,200	436,800
February 10, 2026	4,420	4,214	0	4,502	4,141	516,200
February 09, 2026	4,470	4,424	0	4,470	4,393	163,300
February 06, 2026	4,343	4,344	0	4,368	4,300	92,600
February 05, 2026	4,399	4,342	0	4,405	4,322	148,200
February 04, 2026	4,270	4,329	0	4,352	4,241	147,100
February 03, 2026	4,187	4,265	0	4,265	4,159	128,300
February 02, 2026	4,189	4,187	0	4,267	4,176	214,400
January 30, 2026	4,174	4,169	0	4,195	4,128	144,500
January 29, 2026	4,087	4,138	0	4,138	4,055	242,500
January 28, 2026	4,116	4,090	0	4,121	4,049	135,100
January 27, 2026	4,118	4,134	0	4,163	4,092	135,000
January 26, 2026	4,130	4,126	0	4,194	4,103	205,200
January 23, 2026	4,160	4,184	0	4,230	4,155	208,400
January 22, 2026	4,097	4,150	0	4,150	4,008	177,400
January 21, 2026	4,003	4,027	0	4,069	3,994	100,300
January 20, 2026	4,057	4,072	0	4,097	4,043	84,500
January 19, 2026	4,058	4,091	0	4,105	4,030	138,100
January 16, 2026	4,024	4,107	0	4,108	4,019	195,100
January 15, 2026	3,971	4,029	0	4,054	3,953	168,300
January 14, 2026	3,961	3,972	0	4,023	3,942	204,100
January 13, 2026	3,952	3,969	0	3,973	3,894	156,100
January 09, 2026	3,884	3,887	0	3,895	3,859	123,100
January 08, 2026	3,877	3,830	0	3,900	3,818	133,400
January 07, 2026	3,855	3,889	0	3,903	3,836	142,900
January 06, 2026	3,835	3,872	0	3,885	3,835	125,300
January 05, 2026	3,800	3,835	0	3,862	3,777	142,800
December 30, 2025	3,867	3,800	0	3,870	3,800	130,500
December 29, 2025	3,853	3,865	0	3,865	3,833	79,600
December 26, 2025	3,821	3,837	0	3,853	3,820	91,800
December 25, 2025	3,870	3,845	0	3,870	3,831	64,700
December 24, 2025	3,846	3,835	0	3,874	3,829	94,800
December 23, 2025	3,829	3,846	0	3,857	3,798	180,800
December 22, 2025	3,770	3,809	0	3,816	3,769	196,300
December 19, 2025	3,723	3,748	0	3,760	3,717	135,800
December 18, 2025	3,720	3,730	0	3,731	3,686	101,900
December 17, 2025	3,705	3,695	0	3,717	3,674	127,300
December 16, 2025	3,751	3,709	0	3,751	3,701	73,700
December 15, 2025	3,755	3,768	0	3,789	3,740	130,400
December 12, 2025	3,747	3,749	0	3,757	3,732	91,200